第一工業製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,900 | 1,940 | 1,900 | 1,926 | +73 | +3.9% | 67,500 |
| 2022/12/23 | 1,870 | 1,870 | 1,846 | 1,853 | -34 | -1.8% | 43,800 |
| 2022/12/22 | 1,866 | 1,895 | 1,866 | 1,887 | +30 | +1.6% | 32,100 |
| 2022/12/21 | 1,885 | 1,897 | 1,846 | 1,857 | -12 | -0.6% | 60,200 |
| 2022/12/20 | 1,938 | 1,948 | 1,850 | 1,869 | -63 | -3.3% | 57,800 |
| 2022/12/19 | 1,895 | 2,000 | 1,876 | 1,932 | +37 | +2% | 220,500 |
| 2022/12/16 | 1,922 | 1,927 | 1,894 | 1,895 | -46 | -2.4% | 42,000 |
| 2022/12/15 | 1,941 | 1,958 | 1,930 | 1,941 | -16 | -0.8% | 34,800 |
| 2022/12/14 | 1,953 | 1,975 | 1,950 | 1,957 | +14 | +0.7% | 27,700 |
| 2022/12/13 | 1,930 | 1,945 | 1,924 | 1,943 | +13 | +0.7% | 45,700 |
| 2022/12/12 | 1,936 | 1,948 | 1,926 | 1,930 | -11 | -0.6% | 15,700 |
| 2022/12/09 | 1,927 | 1,958 | 1,927 | 1,941 | +7 | +0.4% | 26,400 |
| 2022/12/08 | 1,957 | 1,957 | 1,918 | 1,934 | -26 | -1.3% | 29,100 |
| 2022/12/07 | 1,960 | 1,979 | 1,960 | 1,960 | -7 | -0.4% | 18,900 |
| 2022/12/06 | 1,976 | 1,983 | 1,961 | 1,967 | -15 | -0.8% | 22,200 |
| 2022/12/05 | 1,977 | 1,994 | 1,969 | 1,982 | +5 | +0.3% | 17,000 |
| 2022/12/02 | 2,006 | 2,006 | 1,965 | 1,977 | -51 | -2.5% | 36,700 |
| 2022/12/01 | 2,004 | 2,052 | 2,004 | 2,028 | +19 | +0.9% | 22,500 |
| 2022/11/30 | 2,007 | 2,022 | 2,000 | 2,009 | +2 | +0.1% | 22,300 |
| 2022/11/29 | 2,008 | 2,017 | 1,995 | 2,007 | -22 | -1.1% | 22,600 |
| 2022/11/28 | 2,068 | 2,068 | 2,021 | 2,029 | -39 | -1.9% | 20,300 |
| 2022/11/25 | 2,065 | 2,090 | 2,058 | 2,068 | +3 | +0.1% | 35,700 |
| 2022/11/24 | 2,038 | 2,066 | 2,024 | 2,065 | +39 | +1.9% | 35,400 |
| 2022/11/22 | 2,020 | 2,031 | 2,019 | 2,026 | +14 | +0.7% | 23,200 |
| 2022/11/21 | 2,013 | 2,015 | 1,997 | 2,012 | +1 | ±0% | 18,800 |
| 2022/11/18 | 2,028 | 2,043 | 2,005 | 2,011 | -16 | -0.8% | 20,800 |
| 2022/11/17 | 1,998 | 2,027 | 1,987 | 2,027 | +36 | +1.8% | 26,900 |
| 2022/11/16 | 1,965 | 1,997 | 1,955 | 1,991 | +26 | +1.3% | 26,200 |
| 2022/11/15 | 1,909 | 1,967 | 1,909 | 1,965 | +48 | +2.5% | 29,800 |
| 2022/11/14 | 1,910 | 1,923 | 1,906 | 1,917 | -5 | -0.3% | 18,500 |
| 2022/11/11 | 1,909 | 1,922 | 1,898 | 1,922 | +49 | +2.6% | 31,000 |
| 2022/11/10 | 1,880 | 1,890 | 1,870 | 1,873 | -35 | -1.8% | 32,000 |
| 2022/11/09 | 1,896 | 1,917 | 1,887 | 1,908 | +21 | +1.1% | 21,000 |
| 2022/11/08 | 1,865 | 1,891 | 1,865 | 1,887 | +23 | +1.2% | 27,300 |
| 2022/11/07 | 1,852 | 1,874 | 1,852 | 1,864 | +13 | +0.7% | 21,100 |
| 2022/11/04 | 1,846 | 1,857 | 1,834 | 1,851 | +1 | +0.1% | 34,600 |
| 2022/11/02 | 1,862 | 1,863 | 1,836 | 1,850 | -12 | -0.6% | 64,700 |
| 2022/11/01 | 1,861 | 1,890 | 1,859 | 1,862 | +7 | +0.4% | 39,700 |
| 2022/10/31 | 1,862 | 1,894 | 1,841 | 1,855 | +31 | +1.7% | 81,800 |
| 2022/10/28 | 1,908 | 1,908 | 1,820 | 1,824 | -87 | -4.6% | 145,500 |
| 2022/10/27 | 1,943 | 1,950 | 1,911 | 1,911 | -21 | -1.1% | 58,700 |
| 2022/10/26 | 1,931 | 1,948 | 1,926 | 1,932 | -1 | -0.1% | 26,700 |
| 2022/10/25 | 1,949 | 1,949 | 1,928 | 1,933 | +10 | +0.5% | 25,900 |
| 2022/10/24 | 1,931 | 1,947 | 1,923 | 1,923 | +6 | +0.3% | 23,500 |
| 2022/10/21 | 1,942 | 1,942 | 1,917 | 1,917 | -25 | -1.3% | 39,900 |
| 2022/10/20 | 1,952 | 1,952 | 1,932 | 1,942 | -10 | -0.5% | 20,100 |
| 2022/10/19 | 1,943 | 1,963 | 1,930 | 1,952 | +13 | +0.7% | 15,000 |
| 2022/10/18 | 1,931 | 1,946 | 1,926 | 1,939 | +19 | +1% | 22,500 |
| 2022/10/17 | 1,920 | 1,931 | 1,909 | 1,920 | -26 | -1.3% | 26,900 |
| 2022/10/14 | 1,954 | 1,960 | 1,932 | 1,946 | +32 | +1.7% | 51,400 |
651～
700
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「一工薬」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 一工薬 | 581,000円 | +9.2% | +18.5% | 2.07% | 15.05倍 | 1.44倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 大有機 | 297,200円 | +4.0% | +9.4% | 2.32% | 17.27倍 | 1.36倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 460,500円 | -1.7% | -17.2% | 4.34% | 9.01倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| リケンテクノス | 120,400円 | +4.6% | -2.7% | 3.41% | 10.35倍 | 0.93倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
